GreenPower Motor Company Inc. (FRA:GRT0)
Germany · Delayed Price · Currency is EUR 1.285
-0.115 (-8.21%)
At close: Oct 26, 2026
FRA:GRT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -8.21% | - |
| Oct 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 11.39% | - |
| Oct 22, 2026 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | 3.02% | - |
| Oct 21, 2026 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -3.98% | 1,600 |
| Oct 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -3.55% | 6 |
| Oct 19, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | 25.47% | - |
| Oct 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 11.11% | - |
| Oct 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.50% | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | - |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -10.53% | - |
| Oct 8, 2026 | 1.15 | 1.33 | 1.15 | 1.33 | 1.33 | -5.00% | 5 |
| Oct 7, 2026 | 1.21 | 1.40 | 1.21 | 1.40 | 1.40 | -4.11% | - |
| Oct 6, 2026 | 2.00 | 2.00 | 1.46 | 1.46 | 1.46 | -27.36% | - |
| Oct 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -11.45% | - |
| Oct 2, 2026 | 2.11 | 2.27 | 2.11 | 2.27 | 2.27 | -5.42% | - |
| Oct 1, 2026 | 2.19 | 2.40 | 2.19 | 2.40 | 2.40 | 15.38% | - |
| Sep 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -8.37% | - |
| Sep 29, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 8.10% | - |
| Sep 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -13.22% | - |
| Sep 25, 2026 | 2.04 | 2.42 | 2.04 | 2.42 | 2.42 | -12.00% | - |
| Sep 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -9.84% | - |
| Sep 23, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | -3.17% | - |
| Sep 22, 2026 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | - | - |
| Sep 21, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | -3.08% | - |
| Sep 18, 2026 | 2.83 | 3.25 | 2.83 | 3.25 | 3.25 | 15.04% | - |
| Sep 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Sep 16, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -7.38% | - |
| Sep 15, 2026 | 2.75 | 3.05 | 2.75 | 3.05 | 3.05 | 0.83% | - |
| Sep 14, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.54% | - |
| Sep 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.42% | - |
| Sep 10, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -8.13% | - |
| Sep 9, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | -4.65% | - |
| Sep 8, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.38% | - |
| Sep 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.67% | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.17% | - |
| Sep 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.83% | - |
| Sep 2, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -7.64% | - |
| Sep 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -23.04% | - |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 242 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -16.67% | - |
| Aug 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Aug 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Aug 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Aug 20, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 2.34% | 5 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Aug 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | - |
| Aug 17, 2026 | 7.35 | 7.75 | 7.30 | 7.30 | 7.30 | 4.29% | 150 |